Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	153.91	157.56	152.94	157.05	1,301,278	+2.87(+1.86%)
Nov 29, 2018	153.90	154.69	152.84	154.18	1,110,760	-0.02(-0.01%)
Nov 28, 2018	150.57	154.54	149.30	154.20	1,739,513	+4.20(+2.80%)
Nov 27, 2018	150.92	151.51	149.13	150.00	810,661	-1.80(-1.18%)
Nov 26, 2018	150.56	153.22	150.24	151.80	741,296	+2.51(+1.68%)
Nov 23, 2018	148.16	150.95	148.16	149.29	403,013	-0.85(-0.57%)
Nov 21, 2018		150.14	150.14	150.14	0	+0.69(+0.46%)
Nov 20, 2018	150.35	152.30	149.07	149.45	1,153,776	-3.52(-2.30%)
Nov 19, 2018	155.59	156.17	152.46	152.97	1,250,176	-3.41(-2.18%)
Nov 16, 2018	154.95	156.69	154.06	156.38	1,244,643	+1.25(+0.81%)
Nov 15, 2018	150.56	156.11	150.07	155.13	1,126,472	+2.94(+1.93%)
Nov 14, 2018	151.29	152.77	149.66	152.19	2,171,974	+2.08(+1.39%)
Nov 13, 2018	151.17	153.09	149.05	150.11	1,273,698	-0.56(-0.37%)
Nov 12, 2018	152.55	153.39	150.43	150.67	1,762,295	-2.08(-1.36%)
Nov 09, 2018	154.88	156.06	150.54	152.75	2,138,745	-3.35(-2.15%)
Nov 08, 2018	155.19	157.13	154.28	156.10	1,861,747	+0.67(+0.43%)
Nov 07, 2018	151.85	155.58	151.85	155.44	1,932,190	+3.51(+2.31%)
Nov 06, 2018	148.65	152.34	148.43	151.93	1,635,436	+2.79(+1.87%)
Nov 05, 2018	147.46	149.98	146.47	149.14	1,831,227	+2.23(+1.52%)
Nov 02, 2018	146.91	148.75	145.29	146.91	2,500,728	+2.09(+1.44%)
Nov 01, 2018	138.09	144.98	136.52	144.82	2,150,422	+7.02(+5.09%)
Oct 31, 2018	136.97	139.18	136.22	137.80	2,006,046	+3.02(+2.24%)
Oct 30, 2018	131.92	135.29	131.39	134.79	2,488,152	+2.81(+2.13%)
Oct 29, 2018	134.50	136.10	129.96	131.98	1,976,335	-0.22(-0.16%)
Oct 26, 2018	131.72	133.89	130.90	132.20	2,017,131	-1.13(-0.85%)
Oct 25, 2018	134.77	135.03	132.58	133.32	1,793,722	+0.18(+0.14%)
Oct 24, 2018	138.99	140.08	132.99	133.14	2,118,134	-5.03(-3.64%)
Oct 23, 2018	140.34	140.34	136.40	138.17	2,131,580	-4.93(-3.44%)
Oct 22, 2018	144.07	144.44	142.37	143.09	1,297,404	-0.38(-0.27%)
Oct 19, 2018	144.32	145.80	142.48	143.47	1,338,885	-1.33(-0.92%)
Oct 18, 2018	146.06	147.18	143.88	144.80	1,511,794	-2.92(-1.97%)
Oct 17, 2018	150.07	150.54	146.69	147.72	1,370,291	-2.33(-1.55%)
Oct 16, 2018	149.59	150.81	148.22	150.04	1,831,725	+1.43(+0.96%)
Oct 15, 2018	148.86	151.09	148.08	148.62	1,774,155	-3.43(-2.25%)
Oct 12, 2018	152.83	154.32	149.38	152.04	1,244,257	+1.54(+1.03%)
Oct 11, 2018	155.63	156.76	149.75	150.50	2,169,706	-5.93(-3.79%)
Oct 10, 2018	161.72	161.73	156.32	156.43	1,140,746	-5.66(-3.49%)
Oct 09, 2018	164.31	164.62	161.84	162.10	751,062	-2.83(-1.71%)
Oct 08, 2018	164.76	165.50	162.81	164.92	1,141,042	-0.82(-0.49%)
Oct 05, 2018	168.34	168.51	164.29	165.74	971,924	-2.36(-1.41%)
Oct 04, 2018	168.45	168.70	166.91	168.10	898,301	-0.39(-0.23%)
Oct 03, 2018	168.53	170.17	167.91	168.49	1,556,528	+0.49(+0.29%)
Oct 02, 2018	167.81	168.31	166.93	168.00	1,349,209	-0.01(-0.01%)
Oct 01, 2018	168.46	169.63	167.35	168.01	1,093,070	+0.86(+0.51%)
Sep 28, 2018	168.98	168.98	166.50	167.16	1,944,619	-2.34(-1.38%)
Sep 27, 2018	170.66	170.66	168.88	169.49	825,787	-0.25(-0.15%)
Sep 26, 2018	170.43	171.10	169.43	169.75	748,944	-1.35(-0.79%)
Sep 25, 2018	172.37	172.86	170.47	171.10	1,017,410	-1.25(-0.72%)
Sep 24, 2018	173.96	173.96	170.67	172.35	1,686,792	-0.85(-0.49%)
Sep 21, 2018	173.62	174.71	172.77	173.20	1,193,531	+0.06(+0.04%)
Sep 20, 2018	174.50	175.57	172.38	173.14	991,006	+0.03(+0.02%)
Sep 19, 2018	171.90	174.25	170.96	173.11	1,960,683	+1.44(+0.84%)
Sep 18, 2018	170.35	172.58	169.13	171.67	1,111,785	+1.31(+0.77%)
Sep 17, 2018	170.36	171.56	170.06	170.36	748,773	+0.27(+0.16%)
Sep 14, 2018	168.69	170.23	165.81	170.09	823,709	+2.25(+1.34%)
Sep 13, 2018	167.62	169.49	167.16	167.84	872,534	+1.21(+0.73%)
Sep 12, 2018	163.91	166.96	163.06	166.63	1,252,152	+2.86(+1.75%)
Sep 11, 2018	163.11	164.22	162.39	163.77	678,544	-0.11(-0.07%)
Sep 10, 2018	162.53	164.51	161.70	163.88	638,990	+2.36(+1.46%)
Sep 07, 2018	161.31	162.03	160.26	161.51	722,589	-0.10(-0.06%)
Sep 06, 2018	161.56	162.68	160.75	161.62	929,003	+1.16(+0.72%)
Sep 05, 2018	158.16	161.01	158.14	160.46	840,561	+1.65(+1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.